CHINA AUTO LOGISTIC (NQ: CALI)
2.670 USD  +0.011 (+0.42%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 2.812 2.812 2.650 2.670 24,826 +0.01(+0.42%)
Apr 15, 2014 2.570 2.760 2.470 2.659 45,390 +0.16(+6.35%)
Apr 14, 2014 2.850 3.029 2.490 2.500 103,761 -0.35(-12.28%)
Apr 11, 2014 3.110 3.110 2.850 2.850 38,250 -0.06(-2.06%)
Apr 10, 2014 3.440 3.440 2.780 2.910 148,742 -0.58(-16.62%)
Apr 09, 2014 3.450 3.519 3.415 3.490 5,285 +0.09(+2.65%)
Apr 08, 2014 3.370 3.410 3.257 3.400 26,078 +0.08(+2.41%)
Apr 07, 2014 3.330 3.400 3.280 3.320 22,643 -0.07(-2.06%)
Apr 04, 2014 3.560 3.630 3.220 3.390 37,430 -0.18(-5.04%)
Apr 03, 2014 3.790 3.790 3.500 3.570 47,406 -0.17(-4.55%)
Apr 02, 2014 3.830 3.860 3.730 3.740 25,517 -0.09(-2.35%)
Apr 01, 2014 3.810 3.969 3.750 3.830 19,179 +0.08(+2.13%)
Mar 31, 2014 3.860 3.860 3.730 3.750 22,076 -0.03(-0.79%)
Mar 28, 2014 3.880 3.910 3.780 3.780 8,578 -0.04(-1.05%)
Mar 27, 2014 3.850 3.900 3.750 3.820 33,641 -0.05(-1.29%)
Mar 26, 2014 4.050 4.137 3.790 3.870 89,645 -0.09(-2.27%)
Mar 25, 2014 4.010 4.010 3.900 3.960 9,567 +0.01(+0.25%)
Mar 24, 2014 3.950 3.970 3.790 3.950 13,805 +0.00(+0.00%)
Mar 21, 2014 4.030 4.165 3.941 3.950 51,073 +0.01(+0.25%)
Mar 20, 2014 3.870 3.970 3.830 3.940 6,661 +0.07(+1.81%)
Mar 19, 2014 3.970 4.050 3.790 3.870 17,474 -0.11(-2.76%)
Mar 18, 2014 4.000 4.190 3.960 3.980 47,701 +0.03(+0.76%)
Mar 17, 2014 3.880 4.050 3.780 3.950 34,178 -0.01(-0.25%)
Mar 14, 2014 4.210 4.210 3.740 3.960 65,302 -0.30(-7.04%)
Mar 13, 2014 4.440 4.440 4.250 4.260 44,076 -0.16(-3.62%)
Mar 12, 2014 4.340 4.480 4.300 4.420 13,245 -0.04(-0.90%)
Mar 11, 2014 4.520 4.520 4.250 4.460 60,524 -0.06(-1.33%)
Mar 10, 2014 4.770 4.790 4.450 4.520 83,241 -0.17(-3.62%)
Mar 07, 2014 4.310 4.950 4.250 4.690 340,173 +0.43(+10.09%)
Mar 06, 2014 4.400 4.555 4.250 4.260 69,987 -0.06(-1.39%)
Mar 05, 2014 4.200 4.540 4.160 4.320 130,423 +0.12(+2.86%)
Mar 04, 2014 4.060 4.350 4.060 4.200 86,192 +0.21(+5.26%)
Mar 03, 2014 4.060 4.090 3.770 3.990 37,877 -0.14(-3.39%)
Feb 28, 2014 4.260 4.560 4.051 4.130 172,996 -0.03(-0.60%)
Feb 27, 2014 4.020 4.250 4.020 4.155 105,504 +0.16(+4.03%)
Feb 26, 2014 4.090 4.140 3.950 3.994 33,298 -0.06(-1.38%)
Feb 25, 2014 4.070 4.080 3.860 4.050 60,640 +0.08(+2.02%)
Feb 24, 2014 3.810 4.130 3.790 3.970 121,496 +0.17(+4.47%)
Feb 21, 2014 3.860 3.860 3.790 3.800 9,258 -0.06(-1.55%)
Feb 20, 2014 3.760 3.910 3.722 3.860 24,127 +0.10(+2.66%)
Feb 19, 2014 3.760 3.822 3.700 3.760 13,453 +0.00(+0.00%)
Feb 18, 2014 3.870 3.989 3.720 3.760 37,709 -0.14(-3.59%)
Feb 14, 2014 3.900 3.900 3.900 0 +0.01(+0.26%)
Feb 13, 2014 4.000 4.070 3.870 3.890 60,467 -0.17(-4.19%)
Feb 12, 2014 3.884 4.080 3.840 4.060 72,364 +0.21(+5.45%)
Feb 11, 2014 3.730 3.970 3.730 3.850 50,069 +0.15(+4.05%)
Feb 10, 2014 3.490 3.740 3.470 3.700 37,394 +0.25(+7.25%)
Feb 07, 2014 3.620 3.810 3.450 3.450 88,254 -0.10(-2.82%)
Feb 06, 2014 3.660 3.714 3.500 3.550 29,131 -0.10(-2.74%)
Feb 05, 2014 3.740 3.740 3.530 3.650 22,693 -0.06(-1.62%)
Feb 04, 2014 3.700 3.770 3.640 3.710 11,654 +0.11(+3.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here